Alpha Metallurgical Resources, Inc. AMR
NYSE · Vereinigte Staaten · Energierohstoffe
$173,66+3,37 (+1,98 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $170,29 | +1,23 % | $166,71 | $171,29 | $163,91 | 304,10K |
| 2026-09-30 | $168,22 | +1,34 % | $168,43 | $175,61 | $167,94 | 340,00K |
| 2026-09-29 | $166,00 | -5,43 % | $172,65 | $172,65 | $164,08 | 303,20K |
| 2026-09-28 | $175,54 | +0,64 % | $173,81 | $176,00 | $171,84 | 243,70K |
| 2026-09-25 | $174,43 | +1,41 % | $171,22 | $174,61 | $170,88 | 182,70K |
| 2026-09-24 | $172,01 | -4,65 % | $179,24 | $179,63 | $165,98 | 514,50K |
| 2026-09-23 | $180,40 | -4,33 % | $184,83 | $189,99 | $180,19 | 203,60K |
| 2026-09-22 | $188,57 | +7,45 % | $176,31 | $189,81 | $174,32 | 334,30K |
| 2026-09-21 | $175,49 | +0,73 % | $176,39 | $178,79 | $174,63 | 250,40K |
| 2026-09-18 | $174,22 | -5,69 % | $177,34 | $179,09 | $172,52 | 635,10K |
| 2026-09-17 | $184,73 | -2,51 % | $192,84 | $194,77 | $184,45 | 222,40K |
| 2026-09-16 | $189,49 | +0,46 % | $191,45 | $197,99 | $187,85 | 340,50K |
| 2026-09-15 | $188,62 | -4,67 % | $197,83 | $199,97 | $184,55 | 446,20K |
| 2026-09-14 | $197,85 | -5,52 % | $205,32 | $205,32 | $197,07 | 377,90K |
| 2026-09-11 | $209,41 | -3,82 % | $217,00 | $217,82 | $206,80 | 414,70K |
| 2026-09-10 | $217,73 | -4,06 % | $223,21 | $225,01 | $217,01 | 193,00K |
| 2026-09-09 | $226,94 | +1,43 % | $228,96 | $233,13 | $225,65 | 269,50K |
| 2026-09-08 | $223,74 | -0,74 % | $222,03 | $230,00 | $221,62 | 263,10K |
| 2026-09-04 | $225,41 | +3,79 % | $216,26 | $227,29 | $216,26 | 252,80K |
| 2026-09-03 | $217,18 | -6,91 % | $234,95 | $235,00 | $212,21 | 343,70K |
| 2026-09-02 | $233,29 | -0,05 % | $232,00 | $242,50 | $231,12 | 315,90K |
| 2026-09-01 | $233,41 | -0,97 % | $235,72 | $236,70 | $230,00 | 345,80K |
| 2026-08-31 | $235,70 | +4,19 % | $229,68 | $238,35 | $228,20 | 420,80K |
| 2026-08-28 | $226,23 | -0,51 % | $224,02 | $235,00 | $224,02 | 326,40K |
| 2026-08-27 | $227,38 | +4,34 % | $215,96 | $229,05 | $214,45 | 369,50K |
| 2026-08-26 | $217,92 | +1,06 % | $217,17 | $224,00 | $210,62 | 349,70K |
| 2026-08-25 | $215,63 | +2,72 % | $210,00 | $217,75 | $203,72 | 312,40K |
| 2026-08-24 | $209,93 | -0,04 % | $210,00 | $218,94 | $207,02 | 464,20K |
| 2026-08-21 | $210,01 | +8,09 % | $200,75 | $211,87 | $200,75 | 519,40K |
| 2026-08-20 | $194,30 | -0,06 % | $188,15 | $195,45 | $187,26 | 513,80K |
| 2026-08-19 | $194,42 | +14,74 % | $173,92 | $195,53 | $172,04 | 552,50K |
| 2026-08-18 | $169,44 | +0,25 % | $166,47 | $171,00 | $165,67 | 342,50K |
| 2026-08-17 | $169,01 | +1,78 % | $165,15 | $169,98 | $162,50 | 447,20K |
| 2026-08-14 | $166,05 | +6,72 % | $157,93 | $166,51 | $157,40 | 254,70K |
| 2026-08-13 | $155,60 | -2,46 % | $156,08 | $162,22 | $154,36 | 334,10K |
| 2026-08-12 | $159,52 | +3,72 % | $155,56 | $159,79 | $152,66 | 319,40K |
| 2026-08-11 | $153,80 | -0,01 % | $154,87 | $157,99 | $152,36 | 207,50K |
| 2026-08-10 | $153,81 | +1,22 % | $149,24 | $154,45 | $146,29 | 241,70K |
| 2026-08-07 | $151,95 | -0,11 % | $147,50 | $153,00 | $144,75 | 301,60K |
| 2026-08-06 | $152,12 | +4,11 % | $148,00 | $156,43 | $145,00 | 412,30K |
| 2026-08-05 | $146,12 | +3,93 % | $143,00 | $147,47 | $140,49 | 361,70K |
| 2026-08-04 | $140,59 | +1,58 % | $139,67 | $142,76 | $138,73 | 322,40K |
| 2026-08-03 | $138,40 | +0,90 % | $136,00 | $142,35 | $133,64 | 421,80K |
| 2026-07-31 | $137,16 | -4,62 % | $144,70 | $144,73 | $135,91 | 389,80K |
| 2026-07-30 | $143,81 | +3,34 % | $139,86 | $144,04 | $136,25 | 206,20K |
| 2026-07-29 | $139,16 | -4,07 % | $142,25 | $142,93 | $135,45 | 327,10K |
| 2026-07-28 | $145,07 | -0,32 % | $143,15 | $147,43 | $141,66 | 302,70K |
| 2026-07-27 | $145,54 | +1,82 % | $142,94 | $147,15 | $140,00 | 609,10K |
| 2026-07-24 | $142,94 | -0,19 % | $142,74 | $144,69 | $136,52 | 304,50K |
| 2026-07-23 | $143,21 | -2,09 % | $146,61 | $149,03 | $141,93 | 236,70K |
| 2026-07-22 | $146,27 | +2,98 % | $143,10 | $147,50 | $142,75 | 203,00K |
| 2026-07-21 | $142,04 | -1,20 % | $142,58 | $147,47 | $141,70 | 202,20K |
| 2026-07-20 | $143,76 | -0,03 % | $143,75 | $144,86 | $140,83 | 242,90K |
| 2026-07-17 | $143,80 | -0,98 % | $145,19 | $145,41 | $141,63 | 191,50K |
| 2026-07-16 | $145,22 | -4,82 % | $156,05 | $156,10 | $144,97 | 185,50K |
| 2026-07-15 | $152,57 | -0,89 % | $155,35 | $156,88 | $150,29 | 199,10K |
| 2026-07-14 | $153,94 | +3,52 % | $151,00 | $155,75 | $151,00 | 219,10K |
| 2026-07-13 | $148,70 | +1,37 % | $147,99 | $150,95 | $145,65 | 245,30K |
| 2026-07-10 | $146,69 | -2,19 % | $147,66 | $148,92 | $144,08 | 343,10K |
| 2026-07-09 | $149,97 | -0,66 % | $151,00 | $151,00 | $147,05 | 200,80K |
| 2026-07-08 | $150,96 | -0,70 % | $152,00 | $155,15 | $150,89 | 249,60K |
| 2026-07-07 | $152,03 | -3,50 % | $157,63 | $157,65 | $149,31 | 296,70K |
| 2026-07-06 | $157,54 | -1,54 % | $158,00 | $162,76 | $156,45 | 234,30K |
| 2026-07-02 | $160,00 | +1,65 % | $159,76 | $164,25 | $157,30 | 203,90K |
| 2026-07-01 | $157,40 | -4,57 % | $164,85 | $170,00 | $157,16 | 255,40K |
| 2026-06-30 | $164,94 | +0,41 % | $165,00 | $166,96 | $161,90 | 179,30K |
| 2026-06-29 | $164,26 | -0,60 % | $162,76 | $167,80 | $160,44 | 160,70K |
| 2026-06-26 | $165,25 | -1,74 % | $166,88 | $171,97 | $162,54 | 251,10K |
| 2026-06-25 | $168,18 | +2,93 % | $164,00 | $168,55 | $161,87 | 170,20K |
| 2026-06-24 | $163,39 | -1,97 % | $163,98 | $166,07 | $159,34 | 319,40K |
| 2026-06-23 | $166,68 | -4,80 % | $174,87 | $174,87 | $166,10 | 319,40K |
| 2026-06-22 | $175,09 | -5,75 % | $181,78 | $182,90 | $172,34 | 367,00K |
| 2026-06-18 | $185,77 | -3,93 % | $194,22 | $194,81 | $185,10 | 339,20K |
| 2026-06-17 | $193,37 | +2,97 % | $194,83 | $198,57 | $190,88 | 259,80K |
| 2026-06-16 | $187,80 | -1,31 % | $190,00 | $192,07 | $185,00 | 156,60K |
| 2026-06-15 | $190,29 | -5,24 % | $201,00 | $201,00 | $190,16 | 210,90K |
| 2026-06-12 | $200,82 | +6,18 % | $190,38 | $202,28 | $190,38 | 286,80K |
| 2026-06-11 | $189,13 | -2,66 % | $196,08 | $196,96 | $186,72 | 297,50K |
| 2026-06-10 | $194,29 | +0,37 % | $195,52 | $203,61 | $192,32 | 186,70K |
| 2026-06-09 | $193,58 | -4,26 % | $201,40 | $201,40 | $188,58 | 218,70K |
| 2026-06-08 | $202,19 | -0,09 % | $207,00 | $208,00 | $195,16 | 229,00K |
| 2026-06-05 | $202,38 | -5,96 % | $213,28 | $213,96 | $200,63 | 262,60K |
| 2026-06-04 | $215,21 | +1,14 % | $209,59 | $220,58 | $209,59 | 195,60K |
| 2026-06-03 | $212,78 | -2,35 % | $213,80 | $219,16 | $207,64 | 248,00K |
| 2026-06-02 | $217,90 | +1,17 % | $213,95 | $222,00 | $212,98 | 245,70K |
| 2026-06-01 | $215,37 | +8,24 % | $203,19 | $219,25 | $203,07 | 332,70K |
| 2026-05-29 | $198,97 | -6,90 % | $212,88 | $214,44 | $194,98 | 455,10K |
| 2026-05-28 | $213,72 | +6,38 % | $199,78 | $214,00 | $196,99 | 306,30K |
| 2026-05-27 | $200,90 | +4,19 % | $189,94 | $203,92 | $186,35 | 407,70K |
| 2026-05-26 | $192,83 | +10,00 % | $178,99 | $193,62 | $178,99 | 384,30K |